Skip to main content

Virtus Lifesci Biotech Clinical Trials ETF (NY: BBC )

29.07 +0.11 (+0.38%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 32.67 32.67 32.67 0 +1.01(+3.18%)
Mar 28, 2018 32.10 32.10 30.96 31.67 23,932 -0.36(-1.12%)
Mar 27, 2018 34.43 34.43 31.99 32.03 47,046 -2.00(-5.89%)
Mar 26, 2018 33.46 34.03 33.02 34.03 36,594 +0.92(+2.77%)
Mar 23, 2018 34.01 34.11 33.07 33.11 30,986 -0.67(-1.98%)
Mar 22, 2018 34.48 34.83 33.74 33.78 13,577 -0.74(-2.15%)
Mar 21, 2018 34.16 34.70 34.16 34.52 6,263 +0.37(+1.10%)
Mar 20, 2018 33.83 34.19 33.69 34.15 15,925 +0.37(+1.09%)
Mar 19, 2018 34.11 34.18 33.38 33.78 36,781 -0.29(-0.86%)
Mar 16, 2018 33.97 34.32 33.83 34.07 20,017 -0.11(-0.31%)
Mar 15, 2018 35.31 35.31 34.04 34.18 14,531 -0.76(-2.18%)
Mar 14, 2018 35.37 35.37 34.66 34.94 22,820 -0.26(-0.74%)
Mar 13, 2018 35.98 36.12 35.09 35.20 39,726 -0.46(-1.30%)
Mar 12, 2018 35.86 35.86 35.01 35.66 31,363 +0.16(+0.45%)
Mar 09, 2018 35.38 35.61 34.78 35.50 65,799 +0.60(+1.71%)
Mar 08, 2018 35.35 35.35 34.73 34.91 24,786 +0.01(+0.03%)
Mar 07, 2018 34.90 34.90 21,522 +0.52(+1.51%)
Mar 06, 2018 34.91 34.91 34.01 34.38 51,949 -0.16(-0.46%)
Mar 05, 2018 34.14 34.75 34.14 34.54 50,861 +0.53(+1.56%)
Mar 02, 2018 32.82 34.01 32.04 34.01 22,256 +1.07(+3.25%)
Mar 01, 2018 33.03 33.23 32.31 32.93 21,559 -0.05(-0.14%)
Feb 28, 2018 33.59 33.98 32.98 32.98 336,881 -0.44(-1.32%)
Feb 27, 2018 34.24 34.24 33.42 33.42 454,482 -0.74(-2.16%)
Feb 26, 2018 33.91 34.23 33.63 34.16 215,464 +0.53(+1.59%)
Feb 23, 2018 33.85 33.85 32.48 33.62 55,805 +0.43(+1.30%)
Feb 22, 2018 33.53 33.97 33.13 33.19 16,569 +0.11(+0.33%)
Feb 21, 2018 33.17 33.84 33.08 33.08 20,142 +0.29(+0.88%)
Feb 20, 2018 33.04 33.49 32.58 32.79 22,141 -0.28(-0.84%)
Feb 16, 2018 33.07 33.07 33.07 0 +0.02(+0.06%)
Feb 15, 2018 33.05 33.07 32.44 33.05 24,128 +0.47(+1.44%)
Feb 14, 2018 31.71 32.66 31.28 32.58 33,103 +0.83(+2.60%)
Feb 13, 2018 31.39 31.76 30.89 31.76 6,111 +0.37(+1.17%)
Feb 12, 2018 30.99 31.77 30.64 31.39 22,545 +0.46(+1.49%)
Feb 09, 2018 30.65 31.20 29.06 30.93 45,164 +0.02(+0.05%)
Feb 08, 2018 32.61 32.88 30.91 30.91 32,925 -1.43(-4.44%)
Feb 07, 2018 31.83 32.33 31.68 32.34 20,001 +0.72(+2.27%)
Feb 06, 2018 29.89 31.71 29.56 31.63 33,242 +0.26(+0.82%)
Feb 05, 2018 31.18 32.19 30.59 31.37 22,425 -0.43(-1.35%)
Feb 02, 2018 31.89 32.30 31.43 31.80 30,530 -0.51(-1.57%)
Feb 01, 2018 32.64 32.64 31.93 32.30 10,399 -0.08(-0.25%)
Jan 31, 2018 33.09 33.09 32.22 32.38 33,621 -0.63(-1.90%)
Jan 30, 2018 33.25 33.44 32.78 33.01 29,067 -0.48(-1.43%)
Jan 29, 2018 33.42 33.75 33.21 33.49 34,091 +0.34(+1.02%)
Jan 26, 2018 33.21 33.44 32.99 33.15 17,881 +0.08(+0.24%)
Jan 25, 2018 33.09 33.25 32.67 33.07 20,436 +0.41(+1.25%)
Jan 24, 2018 33.50 33.50 32.14 32.66 43,834 -0.41(-1.24%)
Jan 23, 2018 32.66 33.17 32.44 33.07 34,199 +0.63(+1.93%)
Jan 22, 2018 31.76 32.45 31.28 32.44 41,535 +1.30(+4.16%)
Jan 19, 2018 30.93 31.18 30.60 31.15 33,924 +0.51(+1.66%)
Jan 18, 2018 30.65 30.74 30.14 30.64 8,478 +0.15(+0.49%)
Jan 17, 2018 30.33 30.62 30.10 30.49 31,149 +0.75(+2.51%)
Jan 16, 2018 30.85 31.11 29.55 29.74 48,520 -1.10(-3.55%)
Jan 12, 2018 30.84 30.84 30.84 0 +0.44(+1.44%)
Jan 11, 2018 30.14 30.53 29.99 30.40 17,617 +0.39(+1.29%)
Jan 10, 2018 30.02 30.01 10,007 +0.66(+2.24%)
Jan 09, 2018 28.60 29.36 28.60 29.36 10,472 +0.73(+2.54%)
Jan 08, 2018 29.34 29.39 28.35 28.63 27,625 -0.59(-2.01%)
Jan 05, 2018 30.08 30.08 29.15 29.22 23,173 -0.53(-1.78%)
Jan 04, 2018 29.62 29.91 29.28 29.74 15,930 -0.03(-0.10%)
Jan 03, 2018 29.45 29.89 29.33 29.77 18,189 +0.57(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.